Strong H Machinery Technology (Cayman) Incorporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-11	39.150	39.200	39.000	39.100	32.604	35,000
2023-05-10	39.200	39.200	39.000	39.150	32.646	28,000
2023-05-09	39.200	39.300	39.050	39.050	32.563	28,016
2023-05-08	39.400	39.400	39.100	39.150	32.646	67,000
2023-05-05	39.300	39.300	39.050	39.250	32.729	39,000
2023-05-04	39.350	39.350	39.150	39.250	32.729	24,000
2023-05-03	39.400	39.400	39.150	39.350	32.813	29,000
2023-05-02	39.400	39.400	39.200	39.350	32.813	42,002
2023-04-28	39.300	39.350	39.050	39.350	32.813	24,000
2023-04-27	39.250	39.250	38.950	39.100	32.604	34,000
2023-04-26	39.200	39.200	38.800	39.100	32.604	37,000
2023-04-25	39.350	39.350	38.800	39.100	32.604	50,000
2023-04-24	39.400	39.400	39.150	39.250	32.729	45,000
2023-04-21	39.350	39.350	39.100	39.300	32.771	61,000
2023-04-20	39.300	39.350	39.200	39.350	32.813	42,000
2023-04-19	39.450	39.450	39.150	39.200	32.688	75,180
2023-04-18	39.400	39.400	39.200	39.300	32.771	32,000
2023-04-17	39.450	39.450	39.200	39.400	32.854	65,001
2023-04-14	39.600	39.600	39.200	39.350	32.813	78,001
2023-04-13	39.450	39.500	39.200	39.350	32.813	28,300
2023-04-12	39.450	39.600	39.050	39.350	32.813	162,000
2023-04-11	39.400	39.550	39.250	39.350	32.813	62,000
2023-04-10	39.400	39.400	39.150	39.400	32.854	99,000
2023-04-07	39.400	39.400	39.250	39.400	32.854	111,000
2023-04-06	39.450	39.450	39.200	39.350	32.813	37,000
2023-03-31	39.450	39.500	39.200	39.300	32.771	68,000
2023-03-30	39.350	39.400	39.200	39.400	32.854	40,004
2023-03-29	39.200	39.350	39.100	39.250	32.729	46,025
2023-03-28	39.300	39.300	39.000	39.150	32.646	63,000
2023-03-27	39.350	39.350	39.000	39.250	32.729	63,000
2023-03-24	39.500	39.600	39.000	39.350	32.813	207,000
2023-03-23	39.000	39.700	38.850	39.450	32.896	128,000
2023-03-22	39.050	39.050	38.750	38.950	32.479	33,000
2023-03-21	38.900	39.000	38.700	39.000	32.521	52,000
2023-03-20	38.900	39.250	38.600	38.900	32.438	224,000
2023-03-17	39.050	39.100	38.900	39.000	32.521	26,000
2023-03-16	39.000	39.000	38.700	38.900	32.438	36,000
2023-03-15	38.950	38.950	38.800	38.900	32.438	54,000
2023-03-14	39.100	39.100	38.800	38.900	32.438	77,000
2023-03-13	39.100	39.150	38.850	39.050	32.563	117,001
2023-03-10	39.200	39.200	38.950	39.200	32.688	107,023
2023-03-09	39.200	39.250	38.950	39.150	32.646	136,000
2023-03-08	39.100	39.300	38.700	39.100	32.604	211,000
2023-03-07	38.950	39.350	38.600	39.050	32.563	177,000
2023-03-06	38.950	39.250	38.650	38.850	32.396	171,000
2023-03-03	38.850	38.850	38.600	38.700	32.271	53,000
2023-03-02	38.900	38.900	38.600	38.800	32.354	38,000
2023-03-01	38.900	38.900	38.650	38.800	32.354	41,006
2023-02-24	38.850	39.400	38.550	39.000	32.521	158,000
2023-02-23	38.500	39.450	38.500	38.750	32.312	65,000
2023-02-22	38.600	38.600	38.400	38.500	32.104	27,004
2023-02-21	38.650	38.700	38.450	38.650	32.229	32,001
2023-02-20	38.750	38.750	38.550	38.650	32.229	47,000
2023-02-17	38.700	38.700	38.500	38.700	32.271	32,000
2023-02-16	38.600	38.700	38.400	38.700	32.271	41,000
2023-02-15	38.600	38.600	38.350	38.600	32.187	30,001
2023-02-14	38.600	38.600	38.400	38.600	32.187	23,000
2023-02-13	38.700	38.750	38.500	38.600	32.187	38,003
2023-02-10	38.750	38.800	38.500	38.700	32.271	81,002
2023-02-09	38.950	39.050	38.800	39.000	32.521	42,000

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-20	2.0000 CNY
2025-07-30	1.2000 CNY
2024-07-30	1.0000 CNY
2023-08-08	2.2000 CNY
2022-05-26	1.8000 CNY
2021-08-23	1.0000 CNY
2020-07-22	3.9904 CNY
2019-07-09	3.4705 CNY

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.